Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		22.86	22.86	22.86	0	-0.14(-0.59%)
Mar 28, 2018	22.58	23.21	22.58	22.99	2,452,910	+0.42(+1.85%)
Mar 27, 2018	22.69	22.84	22.37	22.58	2,038,907	-0.11(-0.48%)
Mar 26, 2018	22.62	22.87	22.55	22.69	2,170,378	+0.31(+1.40%)
Mar 23, 2018	22.63	22.85	22.29	22.37	1,632,529	-0.26(-1.15%)
Mar 22, 2018	22.73	23.01	22.63	22.63	1,962,786	-0.23(-1.02%)
Mar 21, 2018	23.21	23.22	22.75	22.86	1,870,197	-0.35(-1.50%)
Mar 20, 2018	23.17	23.31	23.10	23.21	2,220,386	+0.04(+0.18%)
Mar 19, 2018	23.22	23.27	23.06	23.17	1,490,281	-0.09(-0.38%)
Mar 16, 2018	23.17	23.34	23.11	23.26	2,625,272	+0.09(+0.38%)
Mar 15, 2018	23.16	23.23	23.06	23.17	2,313,282	+0.05(+0.24%)
Mar 14, 2018	23.07	23.32	22.96	23.12	3,070,749	+0.17(+0.74%)
Mar 13, 2018	22.90	23.01	22.77	22.95	2,266,192	+0.12(+0.54%)
Mar 12, 2018	22.56	22.95	22.51	22.82	1,809,720	+0.27(+1.21%)
Mar 09, 2018	22.54	22.59	22.30	22.55	1,577,179	+0.09(+0.40%)
Mar 08, 2018	22.28	22.50	22.20	22.46	3,203,469	+0.20(+0.89%)
Mar 07, 2018		22.33		22.26	2,199,057	+0.03(+0.15%)
Mar 06, 2018	22.40	22.40	22.15	22.23	2,338,903	-0.06(-0.27%)
Mar 05, 2018	21.91	22.37	21.89	22.29	2,475,110	+0.30(+1.37%)
Mar 02, 2018	22.02	22.08	21.83	21.99	2,010,889	-0.08(-0.36%)
Mar 01, 2018	22.21	22.51	21.96	22.07	2,258,366	-0.21(-0.96%)
Feb 28, 2018	22.27	22.36	22.13	22.28	3,093,641	+0.15(+0.70%)
Feb 27, 2018	22.54	22.63	22.11	22.13	2,024,524	-0.42(-1.87%)
Feb 26, 2018	22.57	22.73	22.39	22.55	1,313,603	-0.01(-0.03%)
Feb 23, 2018	22.39	22.63	22.37	22.56	1,296,685	+0.19(+0.84%)
Feb 22, 2018	22.43	22.59	22.30	22.37	1,295,155	-0.01(-0.03%)
Feb 21, 2018	22.51	22.67	22.27	22.38	1,782,898	-0.16(-0.71%)
Feb 20, 2018	22.53	22.53	22.37	22.54	1,817,602	-0.09(-0.38%)
Feb 16, 2018		22.63	22.63	22.63	0	+0.05(+0.24%)
Feb 15, 2018	22.36	22.74	22.20	22.57	1,920,613	+0.24(+1.08%)
Feb 14, 2018		22.38	21.99	22.33	2,492,183	-0.15(-0.66%)
Feb 13, 2018	22.22	22.61	22.04	22.48	2,088,230	+0.16(+0.72%)
Feb 12, 2018	22.57	22.58	21.83	22.32	3,285,518	-0.17(-0.74%)
Feb 09, 2018	22.48	22.66	21.81	22.48	4,445,693	+0.23(+1.02%)
Feb 08, 2018	23.45	23.56	22.22	22.26	4,427,387	-1.26(-5.36%)
Feb 07, 2018	23.58	23.81	23.47	23.52	2,020,242	-0.07(-0.31%)
Feb 06, 2018	23.62	24.15	23.36	23.59	3,461,602	-0.62(-2.54%)
Feb 05, 2018	24.20	24.36	23.90	24.21	1,765,695	-0.14(-0.58%)
Feb 02, 2018	24.40	24.53	24.27	24.35	1,567,526	-0.11(-0.44%)
Feb 01, 2018	24.30	24.76	24.28	24.45	3,018,392	+0.04(+0.16%)
Jan 31, 2018	24.39	24.55	24.09	24.41	2,123,177	+0.18(+0.75%)
Jan 30, 2018	24.09	24.29	24.09	24.23	2,291,416	+0.07(+0.31%)
Jan 29, 2018	24.39	24.39	24.12	24.16	1,338,695	-0.25(-1.02%)
Jan 26, 2018	24.48	24.52	24.28	24.41	791,444	-0.07(-0.27%)
Jan 25, 2018	24.30	24.48	24.27	24.47	1,493,866	+0.18(+0.74%)
Jan 24, 2018	24.48	24.49	24.27	24.29	1,257,296	-0.15(-0.63%)
Jan 23, 2018	24.41	24.53	24.36	24.45	1,646,348	+0.06(+0.25%)
Jan 22, 2018	24.49	24.56	24.31	24.39	1,280,012	-0.02(-0.08%)
Jan 19, 2018	24.35	24.50	24.33	24.41	1,673,992	+0.01(+0.03%)
Jan 18, 2018	24.60	24.60	24.37	24.40	1,721,214	-0.23(-0.92%)
Jan 17, 2018	24.43	24.71	24.35	24.63	1,316,590	+0.31(+1.30%)
Jan 16, 2018	24.31	24.62	24.28	24.31	1,698,703	+0.19(+0.78%)
Jan 12, 2018		24.13	24.13	24.13	0	-0.38(-1.56%)
Jan 11, 2018	24.59	24.72	24.48	24.51	1,213,757	+0.21(+0.85%)
Jan 10, 2018				24.30	1,679,041	-0.06(-0.25%)
Jan 09, 2018	24.46	24.50	24.28	24.36	1,664,222	-0.06(-0.25%)
Jan 08, 2018	24.52	24.61	24.27	24.42	1,177,474	-0.16(-0.65%)
Jan 05, 2018	24.45	24.59	24.40	24.58	899,749	+0.13(+0.55%)
Jan 04, 2018	24.44	24.62	24.38	24.45	1,689,073	+0.03(+0.14%)
Jan 03, 2018	24.54	24.54	24.27	24.41	2,905,757	-0.12(-0.49%)
Jan 02, 2018	24.76	24.80	24.43	24.53	1,180,917	-0.25(-1.03%)
Dec 29, 2017		24.79	24.79	24.79	0	+0.01(+0.05%)
Dec 28, 2017	24.74	24.86	24.67	24.78	1,195,580	+0.03(+0.11%)
Dec 27, 2017	24.64	24.78	24.56	24.75	777,510	+0.23(+0.93%)
Dec 26, 2017	24.41	24.64	24.35	24.52	495,476	+0.06(+0.25%)
Dec 22, 2017	24.49	24.57	24.38	24.46	1,298,951	+0.04(+0.16%)
Dec 21, 2017	24.51	24.51	24.36	24.42	1,331,405	-0.02(-0.08%)
Dec 20, 2017	24.66	24.96	24.43	24.44	1,431,292	-0.30(-1.22%)
Dec 19, 2017	24.80	24.98	24.80	24.74	2,693,850	+0.11(+0.46%)
Dec 18, 2017	24.32	24.90	24.31	24.63	1,715,379	+0.50(+2.08%)
Dec 15, 2017	24.28	24.28	24.07	24.13	1,431,202	-0.01(-0.06%)
Dec 14, 2017	24.07	24.23	24.04	24.14	842,200	+0.02(+0.08%)
Dec 13, 2017	24.18	24.30	24.07	24.12	1,365,347	+0.05(+0.22%)
Dec 12, 2017	24.37	24.42	24.03	24.07	1,115,322	-0.27(-1.13%)
Dec 11, 2017	24.22	24.40	24.21	24.34	1,210,962	+0.08(+0.33%)
Dec 08, 2017	24.15	24.27	24.05	24.26	694,535	+0.12(+0.50%)
Dec 07, 2017	23.97	24.31	23.93	24.14	1,069,825	+0.19(+0.78%)
Dec 06, 2017	23.95	24.04	23.66	23.95	968,655	+0.02(+0.08%)
Dec 05, 2017	23.95	24.12	23.89	23.93	937,184	-0.03(-0.11%)
Dec 04, 2017	24.30	24.43	23.90	23.96	1,300,482	-0.25(-1.05%)
Dec 01, 2017	24.35	24.43	24.04	24.21	2,281,568	-0.12(-0.50%)
Nov 30, 2017	23.42	24.36	23.40	24.33	3,918,876	+0.94(+4.04%)
Nov 29, 2017	23.72	23.84	23.37	23.39	3,446,826	-0.34(-1.44%)
Nov 28, 2017	23.62	23.76	23.50	23.73	2,757,827	+0.21(+0.90%)
Nov 27, 2017		23.74	23.40	23.52	1,551,474	-0.15(-0.64%)
Nov 24, 2017	23.71	23.79	23.59	23.67	403,447	-0.04(-0.17%)
Nov 22, 2017	23.76	23.92	23.53	23.71	1,413,441	-0.01(-0.03%)
Nov 21, 2017	23.73	23.84	23.65	23.72	2,257,092	+0.10(+0.42%)
Nov 20, 2017	23.55	23.72	23.55	23.62	1,412,450	+0.12(+0.50%)
Nov 17, 2017	23.86	23.86	23.46	23.50	1,978,441	-0.40(-1.68%)
Nov 16, 2017	23.76	24.00	23.68	23.90	1,121,578	+0.14(+0.58%)
Nov 15, 2017	24.01	24.01	23.75	23.76	916,304	-0.30(-1.23%)
Nov 14, 2017	24.12	24.27	23.95	24.06	1,289,731	-0.05(-0.22%)
Nov 13, 2017	24.16	24.40	23.94	24.11	1,755,383	-0.09(-0.38%)
Nov 10, 2017	24.16	24.38	24.14	24.21	595,114	-0.03(-0.11%)
Nov 09, 2017	24.32	24.56	24.20	24.23	769,052	-0.25(-1.02%)
Nov 08, 2017	24.32	24.51	24.32	24.48	903,337	+0.16(+0.65%)
Nov 07, 2017	24.18	24.47	24.16	24.32	1,586,828	+0.18(+0.74%)
Nov 06, 2017	24.20	24.39	24.10	24.15	904,684	-0.02(-0.08%)
Nov 03, 2017	23.88	24.17	23.74	24.17	513,699	+0.24(+0.99%)
Nov 02, 2017	23.90	24.15	23.90	23.93	1,193,669	+0.03(+0.11%)
Nov 01, 2017	24.09	24.24	23.88	23.90	1,248,981	-0.14(-0.60%)
Oct 31, 2017	23.86	24.19	23.74	24.05	1,804,155	+0.25(+1.05%)
Oct 30, 2017	23.84	23.87	23.64	23.80	1,560,563	-0.01(-0.03%)
Oct 27, 2017	23.79	24.02	23.64	23.80	1,572,765	+0.07(+0.28%)
Oct 26, 2017	24.55	24.55	23.22	23.74	2,352,316	+0.17(+0.73%)
Oct 25, 2017	23.99	24.09	23.32	23.57	3,100,904	-0.47(-1.94%)
Oct 24, 2017	24.09	24.15	23.96	24.03	1,097,287	-0.03(-0.11%)
Oct 23, 2017	24.17	24.24	23.99	24.06	815,680	-0.10(-0.41%)
Oct 20, 2017	24.23	24.27	23.98	24.16	774,986	-0.07(-0.27%)
Oct 19, 2017	24.15	24.32	24.11	24.23	882,345	+0.03(+0.14%)
Oct 18, 2017	24.09	24.25	23.37	24.19	1,957,878	+0.05(+0.22%)
Oct 17, 2017	24.38	24.43	24.11	24.14	2,794,863	-0.24(-0.97%)
Oct 16, 2017	24.21	24.43	24.13	24.38	1,756,225	+0.18(+0.76%)
Oct 13, 2017	24.31	24.31	24.11	24.19	714,323	-0.02(-0.08%)
Oct 12, 2017	24.11	24.30	24.09	24.21	1,387,705	+0.09(+0.35%)
Oct 11, 2017	24.25	24.46	24.10	24.13	1,310,593	-0.11(-0.46%)
Oct 10, 2017	24.23	24.31	24.12	24.24	1,828,784	+0.07(+0.30%)
Oct 09, 2017	24.03	24.19	23.93	24.17	1,217,007	+0.18(+0.74%)
Oct 06, 2017	24.13	24.18	23.65	23.99	2,191,740	-0.15(-0.63%)
Oct 05, 2017	24.09	24.30	24.06	24.14	4,184,000	-0.08(-0.33%)
Oct 04, 2017	24.13	24.24	24.04	24.22	1,308,591	+0.07(+0.27%)
Oct 03, 2017	24.19	24.26	24.07	24.15	1,486,726	-0.03(-0.14%)
Oct 02, 2017	24.24	24.40	24.11	24.19	2,889,077	-0.09(-0.38%)
Sep 29, 2017	23.93	24.30	23.87	24.28	3,115,335	+0.28(+1.18%)
Sep 28, 2017	23.92	24.06	23.85	23.99	2,293,542	+0.10(+0.41%)
Sep 27, 2017	24.19	24.22	23.86	23.90	1,659,902	-0.30(-1.22%)
Sep 26, 2017	24.32	24.32	24.14	24.19	1,209,969	-0.01(-0.03%)
Sep 25, 2017	24.37	24.49	24.13	24.20	1,535,429	-0.11(-0.46%)
Sep 22, 2017	24.46	24.53	24.26	24.31	819,887	-0.01(-0.03%)
Sep 21, 2017	24.53	24.63	24.31	24.32	1,468,609	-0.21(-0.86%)
Sep 20, 2017	24.78	24.84	24.40	24.53	1,000,334	-0.18(-0.75%)
Sep 19, 2017	24.73	24.88	24.68	24.71	1,278,543	-0.06(-0.24%)
Sep 18, 2017	24.81	25.00	24.73	24.77	1,721,494	+0.01(+0.05%)
Sep 15, 2017	24.75	24.88	24.65	24.76	1,962,824	+0.02(+0.08%)
Sep 14, 2017	24.84	24.94	24.71	24.74	1,710,616	-0.16(-0.63%)
Sep 13, 2017	25.11	25.21	24.90	24.90	855,007	-0.20(-0.79%)
Sep 12, 2017	25.29	25.47	25.06	25.09	830,495	-0.26(-1.01%)
Sep 11, 2017	25.32	25.50	25.28	25.35	766,644	+0.07(+0.26%)
Sep 08, 2017	25.01	25.40	25.01	25.28	1,181,393	+0.09(+0.34%)
Sep 07, 2017	24.83	25.22	24.72	25.20	1,698,572	+0.49(+2.00%)
Sep 06, 2017	25.16	25.25	24.68	24.71	2,742,181	-0.43(-1.72%)
Sep 05, 2017	25.36	25.45	25.14	25.14	1,380,968	-0.14(-0.54%)
Sep 01, 2017	25.29	25.44	25.14	25.28	921,330	-0.09(-0.36%)
Aug 31, 2017	25.12	25.40	25.11	25.37	1,716,697	+0.32(+1.29%)
Aug 30, 2017	24.70	25.06	24.62	25.04	1,217,805	+0.37(+1.50%)
Aug 29, 2017	24.80	24.88	24.65	24.67	815,651	-0.14(-0.55%)
Aug 28, 2017	24.92	24.98	24.75	24.81	647,678	-0.08(-0.34%)
Aug 25, 2017	24.88	25.03	24.80	24.89	598,442	+0.14(+0.55%)
Aug 24, 2017	24.91	24.91	24.70	24.76	878,554	-0.05(-0.21%)
Aug 23, 2017	24.87	24.97	24.80	24.81	691,913	-0.08(-0.34%)
Aug 22, 2017	24.82	25.02	24.75	24.89	1,108,774	+0.06(+0.23%)
Aug 21, 2017	24.69	24.92	24.64	24.83	644,908	+0.14(+0.58%)
Aug 18, 2017	24.65	24.72	24.50	24.69	1,800,875	+0.02(+0.08%)
Aug 17, 2017	24.76	24.89	24.65	24.67	985,035	-0.08(-0.31%)
Aug 16, 2017	24.72	24.91	24.70	24.75	1,108,964	+0.08(+0.31%)
Aug 15, 2017	24.53	24.74	24.32	24.67	1,919,183	+0.14(+0.55%)
Aug 14, 2017	24.39	24.67	24.39	24.54	1,217,138	+0.20(+0.82%)
Aug 11, 2017	24.19	24.35	23.96	24.34	870,160	+0.19(+0.80%)
Aug 10, 2017	24.27	24.31	24.03	24.14	1,838,886	-0.17(-0.69%)
Aug 09, 2017	24.50	24.60	24.29	24.31	973,866	-0.15(-0.61%)
Aug 08, 2017	24.80	24.82	24.42	24.46	5,348,584	-0.41(-1.67%)
Aug 07, 2017	24.74	24.96	24.67	24.87	931,560	+0.14(+0.55%)
Aug 04, 2017	24.68	24.81	24.66	24.74	1,101,054	-0.03(-0.10%)
Aug 03, 2017	24.50	24.83	24.43	24.76	1,217,430	+0.27(+1.11%)
Aug 02, 2017	24.60	24.67	24.34	24.49	2,319,680	-0.18(-0.73%)
Aug 01, 2017	24.60	24.74	24.44	24.67	1,492,196	+0.12(+0.47%)
Jul 31, 2017	24.40	24.63	24.28	24.56	1,524,700	+0.19(+0.77%)
Jul 28, 2017	24.23	24.46	24.11	24.37	1,165,312	+0.03(+0.11%)
Jul 27, 2017	24.60	24.89	24.18	24.34	1,801,681	-0.44(-1.78%)
Jul 26, 2017	24.90	24.90	24.68	24.78	1,732,155	-0.07(-0.29%)
Jul 25, 2017	24.68	24.88	24.59	24.85	1,548,612	+0.16(+0.66%)
Jul 24, 2017	24.37	24.72	24.27	24.69	1,395,643	+0.32(+1.30%)
Jul 21, 2017	24.30	24.41	24.24	24.38	1,218,715	+0.08(+0.32%)
Jul 20, 2017		24.43	24.26	24.30	1,092,124	-0.09(-0.37%)
Jul 19, 2017	24.15	24.42	24.12	24.39	1,305,526	+0.20(+0.83%)
Jul 18, 2017	24.05	24.19	23.88	24.19	4,426,160	+0.19(+0.81%)
Jul 17, 2017	23.98	24.08	23.86	23.99	1,040,658	+0.00(+0.00%)
Jul 14, 2017	24.08	24.25	23.97	23.99	865,962	-0.03(-0.13%)
Jul 13, 2017	24.20	24.28	23.97	24.03	1,166,245	-0.14(-0.59%)
Jul 12, 2017	24.16	24.41	24.05	24.17	921,894	+0.20(+0.84%)
Jul 11, 2017	23.97	24.06	23.90	23.97	960,522	+0.01(+0.03%)
Jul 10, 2017	24.02	24.22	23.94	23.96	1,432,916	-0.06(-0.27%)
Jul 07, 2017		24.04	23.64	24.03	1,960,350	+0.26(+1.09%)
Jul 06, 2017	23.52	23.85	23.33	23.77	2,046,892	-0.28(-1.16%)
Jul 05, 2017	24.23	24.23	23.97	24.05	1,372,013	-0.19(-0.77%)
Jul 03, 2017	24.51	24.51	24.23	24.23	788,476	-0.15(-0.61%)
Jun 30, 2017	24.41	24.43	24.10	24.38	1,142,426	+0.05(+0.19%)
Jun 29, 2017	24.56	24.85	24.11	24.34	2,626,432	-0.28(-1.13%)
Jun 28, 2017	24.82	24.85	24.58	24.61	3,963,823	-0.12(-0.47%)
Jun 27, 2017	24.94	25.17	24.72	24.73	2,265,687	-0.21(-0.83%)
Jun 26, 2017	25.07	25.07	24.86	24.94	1,904,600	+0.04(+0.16%)
Jun 23, 2017		24.96		24.90	8,253,006	+0.51(+2.10%)
Jun 22, 2017	24.19	24.40	24.11	24.39	888,173	+0.20(+0.83%)
Jun 21, 2017	24.16	24.27	24.09	24.19	1,521,869	+0.00(+0.00%)
Jun 20, 2017	24.07	24.19	23.90	24.19	1,565,710	+0.24(+1.00%)
Jun 19, 2017	23.92	24.02	23.83	23.95	1,395,321	+0.12(+0.52%)
Jun 16, 2017	23.51	23.86	23.48	23.83	2,561,128	+0.33(+1.40%)
Jun 15, 2017	23.57	23.81	23.37	23.50	1,376,710	-0.12(-0.52%)
Jun 14, 2017	23.16	23.67	23.16	23.62	1,739,078	+0.49(+2.10%)
Jun 13, 2017	23.08	23.18	23.03	23.13	2,005,850	+0.08(+0.36%)
Jun 12, 2017	23.11	23.22	23.02	23.05	1,788,490	-0.03(-0.14%)
Jun 09, 2017	23.32	23.35	23.03	23.08	1,236,246	-0.19(-0.82%)
Jun 08, 2017	23.28	23.28	22.90	23.27	1,859,773	-0.03(-0.14%)
Jun 07, 2017	23.51	23.58	23.30	23.30	1,287,912	-0.18(-0.76%)
Jun 06, 2017	23.60	23.62	23.46	23.48	1,805,038	-0.11(-0.49%)
Jun 05, 2017	23.55	23.69	23.43	23.60	1,699,290	-0.02(-0.08%)
Jun 02, 2017	23.69	23.70	23.52	23.62	2,694,803	+0.13(+0.57%)
Jun 01, 2017	23.29	23.69	23.29	23.48	2,761,603	+0.13(+0.55%)
May 31, 2017	23.43	23.56	23.27	23.36	2,547,913	-0.10(-0.41%)
May 30, 2017	23.40	23.55	23.36	23.45	2,003,873	+0.06(+0.24%)
May 26, 2017	23.20	23.45	23.13	23.39	1,531,011	+0.18(+0.79%)
May 25, 2017	23.29	23.41	23.10	23.21	1,412,024	-0.05(-0.22%)
May 24, 2017	23.23	23.39	23.18	23.26	1,697,893	+0.08(+0.36%)
May 23, 2017	23.24	23.33	23.12	23.18	1,661,458	+0.02(+0.08%)
May 22, 2017	23.00	23.23	22.93	23.16	2,382,001	+0.15(+0.66%)
May 19, 2017	23.09	23.09	22.83	23.01	2,010,438	+0.08(+0.36%)
May 18, 2017	22.57	22.95	22.50	22.92	1,703,118	+0.28(+1.24%)
May 17, 2017	22.65	22.75	22.53	22.64	2,759,481	-0.01(-0.06%)
May 16, 2017	22.71	22.74	22.48	22.66	1,840,256	-0.01(-0.03%)
May 15, 2017	22.66	22.76	22.51	22.66	2,525,075	+0.00(+0.00%)
May 12, 2017	22.62	22.73	22.59	22.66	1,711,102	+0.03(+0.14%)
May 11, 2017	22.60	22.69	22.38	22.63	2,318,738	-0.03(-0.11%)
May 10, 2017	22.74	22.74	22.46	22.66	2,486,415	+0.17(+0.74%)
May 09, 2017	22.46	22.59	22.42	22.49	1,862,692	+0.04(+0.20%)
May 08, 2017	22.53	22.54	22.23	22.45	2,032,986	-0.04(-0.20%)
May 05, 2017	22.36	22.50	22.30	22.49	1,922,782	+0.16(+0.71%)
May 04, 2017	22.32	22.36	22.13	22.33	1,829,226	-0.03(-0.14%)
May 03, 2017	22.40	22.40	22.24	22.36	1,477,125	-0.03(-0.14%)
May 02, 2017	22.18	22.41	22.18	22.39	2,290,529	+0.17(+0.74%)
May 01, 2017	22.20	22.30	22.01	22.23	2,253,387	+0.09(+0.40%)
Apr 28, 2017	22.16	22.20	21.82	22.14	2,612,719	+0.06(+0.26%)
Apr 27, 2017	21.88	22.35	21.82	22.08	2,079,948	+0.02(+0.09%)
Apr 26, 2017	21.95	22.06	21.82	22.06	1,315,706	+0.08(+0.35%)
Apr 25, 2017	21.83	22.03	21.75	21.99	2,829,403	+0.17(+0.79%)
Apr 24, 2017	22.11	22.19	21.78	21.82	1,244,715	-0.19(-0.87%)
Apr 21, 2017	21.88	22.03	21.87	22.01	1,045,750	+0.08(+0.35%)
Apr 20, 2017	21.94	21.96	21.80	21.93	970,835	+0.01(+0.06%)
Apr 19, 2017	21.92	22.00	21.82	21.92	972,889	+0.00(+0.00%)
Apr 18, 2017	21.85	21.94	21.80	21.92	1,851,774	+0.07(+0.32%)
Apr 17, 2017	21.76	21.85	21.68	21.85	1,077,120	+0.12(+0.56%)
Apr 13, 2017	21.80	21.94	21.66	21.73	1,359,580	-0.10(-0.44%)
Apr 12, 2017	21.97	22.03	21.76	21.82	1,375,425	-0.10(-0.44%)
Apr 11, 2017	21.83	22.13	21.81	21.92	1,498,005	+0.08(+0.38%)
Apr 10, 2017	21.80	21.89	21.70	21.83	959,128	+0.08(+0.35%)
Apr 07, 2017	21.58	21.78	21.53	21.76	1,524,782	+0.21(+0.97%)
Apr 06, 2017	21.40	21.56	21.21	21.55	1,179,759	+0.15(+0.71%)
Apr 05, 2017	21.40	21.54	21.22	21.40	1,961,230	-0.01(-0.06%)
Apr 04, 2017	21.22	21.45	21.07	21.41	1,383,532	+0.20(+0.96%)